[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAVF":3,"homepage-market-summary":27,"stock-historical-MAVF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAVF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Matrix Advisors Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3718,0.514538,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},138.4067,137.1094,1.2973,0.95,29.6411,142.84,113.728,632.93692224,84.8,405,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},89.33,691,252134.23056,53.42,"2025-04-22",[181,184,191,199,209,218,227,235,244,252,262,270,280,287,296,302,310,318,327,335,344,352,358,368,376,383,391,398,407,417,424,431,438,444,451,458,468,479,486,493,501,509,517,525,533,540,548,556,563,569,575,582,590,598,605,612,619,627,634,642,650,655,660,665,669,674,681,687,692,698,707,712,717,722,728,734,739,744,753,758,763,769,774,779,784,788,793,800,807,814,821,826,831,835,841,846,851,855,860,865,870,877,882,885,891,897,904,911,916,921,926,930,935,940,945,950,956,960,965,971,977,984,990,996,1003,1008,1012,1018,1023,1028,1033,1038,1044,1048,1055,1061,1066,1071,1076,1081,1087,1094,1102,1109,1114,1120,1126,1133,1138,1143,1148,1153,1157,1161,1167,1173,1179,1185,1191,1196,1201,1206,1211,1216,1221,1225,1230,1234,1239,1243,1249,1256,1262,1266,1272,1276,1281,1286,1291,1297,1301,1305,1309,1314,1318,1323,1328,1335,1342,1348,1353,1357,1361,1365,1371,1376,1380,1385,1389,1394,1403,1407,1411,1416,1423,1429,1437,1441,1446,1451,1457,1463,1468,1474,1479,1485,1490,1496,1501,1505,1509,1514,1519,1526,1530,1535,1539,1545,1549,1554,1560,1565,1570,1579,1584,1590,1597,1603,1609,1615,1621,1626,1632,1636,1642,1647,1652,1657,1662,1666,1670,1675,1681,1685,1689,1695,1701,1705,1710,1715,1721,1726,1732,1739,1745,1751,1757,1762,1769,1774,1779,1783,1786,1791,1795,1799,1803,1808,1812,1816,1821,1825,1829,1835,1840,1845,1850,1854,1860,1866,1870,1876,1882,1888,1894,1901,1907,1912,1916,1922,1926,1931,1937,1944,1950,1954,1959,1964,1969,1972,1977,1981,1985,1988,1991,1994,1998,2004,2010,2017,2021,2026,2033,2037,2041,2045,2051,2058,2065,2071,2077,2084,2090,2096,2102,2105,2110,2114,2119,2124,2129,2135,2141,2146,2151,2155,2160,2166,2173,2178,2185,2191,2196,2200,2206,2213,2219,2226,2231,2236,2242,2247,2252,2258,2265],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},14,138.4084,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.6338,-0.46,32.621077,21,136.8901,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",137.7432,-0.3819,-0.28,73.6411,19,138.5083,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",137.51,138.1501,138.1251,0.0397,0.03,1903.7179,33,137.8198,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",138.2,138.0854,-2.0142,-1.44,1131.7109,23,138.2021,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",139.495,140.0996,1.6781,1.21,507.7109,27,139.6555,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",138.4215,0.0188,0.01,165.7109,18,138.1646,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",138.88,138.4027,-1.4116,-1.01,781.7109,26,138.859,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",139.8143,-0.6598,-0.47,138.7109,20,140.0351,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",138.9,140.63,140.4741,2.5862,1.88,2359.7109,34,139.3922,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":250,"vwap":269},"2026-09-18",137.82,137.8879,-0.6717,-0.48,384.638877,137.8344,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",138.59,138.3,138.5596,2.0297,1.49,613.31674,30,138.8505,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":242,"vwap":286},"2026-09-16",136.5299,-1.3672,-0.99,105.6891,136.658,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",138,137.8971,-0.8368,-0.6,196.6965,24,137.9461,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":139,"volume":300,"transactions":250,"vwap":301},"2026-09-14",138.7339,-0.473,170.6965,138.7216,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",139.2069,1.5068,1.09,48.6965,17,139.3831,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",137.7001,-0.0572,-0.04,16.6965,25,137.312,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":250,"vwap":326},"2026-09-09",137.67,137.87,137.7573,-0.728,-0.53,994.6965,137.7791,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":278,"vwap":334},"2026-09-08",138.51,138.4853,-1.1312,-0.81,590.588392,138.5455,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":260,"vwap":343},"2026-09-04",139.55,139.6165,139.52,-0.3597,-0.26,922.0955,139.5725,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":197,"vwap":351},"2026-09-03",139.29,139.9762,1.4793,1.07,1492.6965,139.3568,{"date":353,"open":272,"high":272,"low":354,"close":354,"change":355,"percent_change":109,"volume":356,"transactions":197,"vwap":357},"2026-09-02",138.4969,0.9861,645.6965,138.5823,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",137.79,137.47,137.5108,-1.0862,-0.78,1850.6965,29,137.6865,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",138.597,-1.0543,-0.75,112.618477,22,138.5482,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":374,"vwap":382},"2026-08-28",139.6513,0.166,0.12,32.6965,139.5441,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":250,"vwap":390},"2026-08-27",139.69,139.4853,-1.022,-0.73,351.6965,139.6615,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":50,"volume":395,"transactions":396,"vwap":397},"2026-08-26",140.5073,0.249,22.6965,15,140.3687,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":225,"vwap":406},"2026-08-25",139.99,140.2583,139.71,-0.1048,-0.07,1173.6965,139.9404,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",140.2,140.46,140.3631,0.4356,0.31,1887.420397,43,140.3229,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":294,"vwap":423},"2026-08-21",139.9275,0.6111,0.44,202.6965,139.7591,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":182,"vwap":430},"2026-08-20",139.3164,-1.4795,-1.05,38.6965,140.1372,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":216,"vwap":437},"2026-08-19",140.7959,0.4999,0.36,167.6965,141.0824,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":187,"volume":442,"transactions":294,"vwap":443},"2026-08-18",140.296,-0.6419,151.6965,140.4577,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":189,"vwap":450},"2026-08-17",140.9379,-0.9855,-0.69,29.6965,141.1565,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":374,"vwap":457},"2026-08-14",141.9234,-0.0858,-0.06,226.6146,141.8601,{"date":459,"open":460,"high":22,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",142.26,141.88,142.0092,0.5376,0.38,2885.0895,36,142.1833,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",141.38,141.67,141.31,141.4716,-0.3305,-0.23,11378.6965,68,141.4806,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":308,"vwap":485},"2026-08-11",141.8021,-0.1194,-0.08,15.6965,141.9328,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":85,"volume":491,"transactions":316,"vwap":492},"2026-08-10",141.97,141.9215,-0.3403,1349.3772,141.966,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",142.2618,0.8766,0.62,17.6974,16,141.8886,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":197,"vwap":508},"2026-08-06",142.16,141.3852,-0.452,-0.32,171.6865,142.1067,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",141.8372,-0.4252,-0.3,208.6965,28,142.0783,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":189,"vwap":524},"2026-08-04",142.46,142.2624,2.0745,1.48,996.6965,142.4184,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":294,"vwap":532},"2026-08-03",139.76,140.1879,2.3037,1.67,405.6965,139.8478,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":308,"vwap":539},"2026-07-31",137.8842,1.8251,1.34,74.7845,137.6195,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":316,"vwap":547},"2026-07-30",135.37,136.0591,1.2674,0.94,416.6965,135.6584,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":374,"vwap":555},"2026-07-29",135.585,134.7917,-1.8727,-1.37,605.0725,135.606,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":545,"volume":561,"transactions":189,"vwap":562},"2026-07-28",136.33,136.6644,1.2707,175.0769,136.4627,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":104,"volume":567,"transactions":396,"vwap":568},"2026-07-27",135.3937,0.9807,53.0769,135.9646,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":50,"volume":573,"transactions":189,"vwap":574},"2026-07-24",134.413,0.2445,78.0769,134.495,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":197,"vwap":581},"2026-07-23",134.1685,-2.3019,-1.69,55.0769,134.1009,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":267,"volume":588,"transactions":499,"vwap":589},"2026-07-22",136.48,136.4801,136.4704,-0.6582,242.5409,136.4837,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":435,"volume":596,"transactions":294,"vwap":597},"2026-07-21",137,137.34,137.1286,0.4888,560.5409,137.1562,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":506,"volume":603,"transactions":197,"vwap":604},"2026-07-20",137.1,136.6398,-0.4328,216.5409,137.0993,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":308,"vwap":611},"2026-07-17",137.0726,-1.7477,-1.26,89.5409,137.2201,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":197,"vwap":618},"2026-07-16",138.8203,-0.4543,-0.33,36.5409,139.1187,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":374,"vwap":626},"2026-07-15",138.31,139.2746,2.3763,1.74,849.5409,138.6524,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":197,"vwap":633},"2026-07-14",136.8983,0.1076,0.08,51.5409,137.2982,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":294,"vwap":641},"2026-07-13",137.01,136.7907,-0.7373,-0.54,444.5409,137.0061,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":645},"2026-07-10",137.28999,137.528,137.089996,0.925,0.68,2100,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":43,"volume":654,"transactions":9,"vwap":652},"2026-07-09",136.603,1.175,100,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":654,"transactions":9,"vwap":657},"2026-07-08",135.42799,-1.405,-1.03,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":654,"transactions":9,"vwap":662},"2026-07-07",136.83299,-0.797,-0.58,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":20,"volume":654,"transactions":9,"vwap":667},"2026-07-06",137.63,1.293,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":654,"transactions":9,"vwap":671},"2026-07-02",136.33701,-0.128,-0.09,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-01",136.99001,136.465,1.082,0.8,600,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":413,"volume":686,"transactions":9,"vwap":684},"2026-06-30",135.5,135.383,0.413,700,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":349,"volume":691,"transactions":9,"vwap":689},"2026-06-29",134.97,1.427,300,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":324,"volume":680,"transactions":9,"vwap":696},"2026-06-26",134.16,134.24001,133.543,-0.71,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",134.96001,134.976,134.22,134.25301,0.305,0.23,1400,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":85,"volume":691,"transactions":9,"vwap":710},"2026-06-24",135.10001,133.948,-0.327,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":654,"transactions":9,"vwap":714},"2026-06-23",134.27499,-1.283,-0.95,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":654,"transactions":9,"vwap":719},"2026-06-22",135.558,-0.689,-0.51,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":654,"transactions":9,"vwap":725},"2026-06-18",136.5,136.24699,1.646,1.22,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",134.601,-2.105,-1.54,200,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":733,"transactions":9,"vwap":736},"2026-06-16",136.70599,0.498,0.37,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":733,"transactions":9,"vwap":741},"2026-06-15",136.20799,1.783,1.33,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-12",134.0099945,134.49001,133.87,134.425,1.101,0.83,4500,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":654,"transactions":9,"vwap":755},"2026-06-11",133.32401,2.428,1.85,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":654,"transactions":9,"vwap":760},"2026-06-10",130.896,-2.235,-1.68,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":733,"transactions":9,"vwap":766},"2026-06-09",131.66,133.131,-0.22,-0.16,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":654,"transactions":9,"vwap":771},"2026-06-08",133.351,-0.499,-0.37,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":654,"transactions":9,"vwap":776},"2026-06-05",133.85001,-3.099,-2.26,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":654,"transactions":9,"vwap":781},"2026-06-04",136.94901,1.764,1.3,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":324,"volume":654,"transactions":9,"vwap":786},"2026-06-03",135.185,-0.719,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":733,"transactions":9,"vwap":790},"2026-06-02",135.90401,0.526,0.39,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":686,"transactions":9,"vwap":797},"2026-06-01",135.44,135.53999,135.37801,-1.484,-1.08,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-29",137.3,136.862,0.184,0.13,400,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":806,"transactions":9,"vwap":810},"2026-05-28",135.74001,136.67799,135.7,0.888,0.65,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-27",135.50999,135.78999,0.071,0.05,1500,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":99,"volume":806,"transactions":9,"vwap":824},"2026-05-26",135.77,135.71899,0.755,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":654,"transactions":9,"vwap":828},"2026-05-22",134.964,1.711,1.28,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":114,"volume":654,"transactions":9,"vwap":833},"2026-05-21",133.25301,0.471,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":733,"transactions":9,"vwap":838},"2026-05-20",132.10001,132.782,2.014,1.54,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":654,"transactions":9,"vwap":843},"2026-05-19",130.76801,-1.285,-0.97,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":654,"transactions":9,"vwap":848},"2026-05-18",132.052994,-0.361,-0.27,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":697,"volume":654,"transactions":9,"vwap":853},"2026-05-15",132.414,-0.946,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":654,"transactions":9,"vwap":857},"2026-05-14",133.36,0.33,0.25,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":654,"transactions":9,"vwap":862},"2026-05-13",133.029999,0.201,0.15,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":654,"transactions":9,"vwap":867},"2026-05-12",132.82899,-0.589,-0.44,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":267,"volume":876,"transactions":9,"vwap":874},"2026-05-11",133.82001,133.25999,133.418,-0.646,1600,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":464,"volume":706,"transactions":9,"vwap":880},"2026-05-08",133.98,134.063995,0.504,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":187,"percent_change":139,"volume":654,"transactions":9,"vwap":884},"2026-05-07",133.56,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":733,"transactions":9,"vwap":888},"2026-05-06",133.88,134.020004,2.025,1.53,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":172,"volume":680,"transactions":9,"vwap":894},"2026-05-05",131.64,131.995,131.605,1.301,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-04",130.78,130.694,-1.546,-1.17,500,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":733,"transactions":9,"vwap":908},"2026-05-01",132.39999,132.411,132.24001,-0.202,-0.15,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":654,"transactions":9,"vwap":913},"2026-04-30",132.442,2.599,2,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":413,"volume":733,"transactions":9,"vwap":919},"2026-04-29",130.14999,129.843,0.4,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":733,"transactions":9,"vwap":923},"2026-04-28",129.44299,-0.401,-0.31,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":231,"volume":654,"transactions":9,"vwap":928},"2026-04-27",129.84399,0.019,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":654,"transactions":9,"vwap":932},"2026-04-24",129.825,0.342,0.26,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":654,"transactions":9,"vwap":937},"2026-04-23",129.483,0.025,0.02,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":654,"transactions":9,"vwap":942},"2026-04-22",129.45799,0.735,0.57,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":654,"transactions":9,"vwap":947},"2026-04-21",128.72301,-0.849,-0.66,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":903,"transactions":9,"vwap":953},"2026-04-20",129.5,129.57201,0.141,0.11,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":890,"volume":654,"transactions":9,"vwap":958},"2026-04-17",129.431,1.946,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":654,"transactions":9,"vwap":962},"2026-04-16",127.485,0.523,0.41,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":733,"transactions":9,"vwap":968},"2026-04-15",126.7,126.962,0.601,0.48,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":223,"volume":876,"transactions":9,"vwap":975},"2026-04-14",125.6,126.54,126.361,1.51,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":35,"volume":983,"transactions":9,"vwap":980},"2026-04-13",123.58,124.851,123.35,0.824,2800,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":903,"transactions":9,"vwap":987},"2026-04-10",123.905,124.027,-0.453,-0.36,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":806,"transactions":9,"vwap":993},"2026-04-09",124.11,124.48,1.669,1.36,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":806,"transactions":9,"vwap":999},"2026-04-08",122.635,122.811,122.57,4.088,3.44,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":691,"transactions":9,"vwap":1005},"2026-04-07",118.723,-0.233,-0.2,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":792,"volume":654,"transactions":9,"vwap":1010},"2026-04-06",118.956,0.467,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":691,"transactions":9,"vwap":1015},"2026-04-02",118.15,118.489,-0.165,-0.14,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":654,"transactions":9,"vwap":1020},"2026-04-01",118.654,0.901,0.77,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":654,"transactions":9,"vwap":1025},"2026-03-31",117.753,3.419,2.99,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":733,"transactions":9,"vwap":1030},"2026-03-30",114.334,-0.123,-0.11,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":691,"transactions":9,"vwap":1035},"2026-03-27",114.457,-2.196,-1.88,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":733,"transactions":9,"vwap":1041},"2026-03-26",116.96,116.653,-2.077,-1.75,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":705,"volume":654,"transactions":9,"vwap":1046},"2026-03-25",118.73,0.274,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-24",118.68,118.456,0.068,0.06,800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":691,"transactions":9,"vwap":1058},"2026-03-23",118.44,118.388,1.38,1.18,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":691,"transactions":9,"vwap":1063},"2026-03-20",117.0080032,-0.82,-0.7,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1032,"percent_change":673,"volume":691,"transactions":9,"vwap":1070},"2026-03-19",117.88,117.99,117.828,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":654,"transactions":9,"vwap":1073},"2026-03-18",117.938,-1.868,-1.56,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":155,"volume":654,"transactions":9,"vwap":1079},"2026-03-17",119.79,119.806,0.803,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":733,"transactions":9,"vwap":1084},"2026-03-16",119.099998,119.0029984,1.083,0.92,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":372,"volume":1093,"transactions":9,"vwap":1091},"2026-03-13",118.97,119.050003,117.92,-0.891,3700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-12",119.030998,119.55,118.811,-2.626,-2.16,900,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-11",120.795,121.437,-0.061,-0.05,7200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":768,"volume":173,"transactions":9,"vwap":1112},"2026-03-10",122.945,121.498,-0.193,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":35,"volume":1119,"transactions":9,"vwap":1117},"2026-03-09",119.67,121.691,0.799,1200,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":903,"transactions":9,"vwap":1123},"2026-03-06",120.41,120.892,-2.373,-1.93,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-05",123.643,123.265,-1.677,-1.34,1700,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":691,"transactions":9,"vwap":1135},"2026-03-04",124.942,0.854,0.69,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":654,"transactions":9,"vwap":1140},"2026-03-03",124.087997,-1.111,-0.89,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":673,"volume":691,"transactions":9,"vwap":1146},"2026-03-02",125.19,125.199,-0.118,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":654,"transactions":9,"vwap":1150},"2026-02-27",125.317,-2.127,-1.67,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":195,"volume":654,"transactions":9,"vwap":1155},"2026-02-26",127.444,-0.364,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":545,"volume":733,"transactions":9,"vwap":1159},"2026-02-25",127.808,1.185,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":649,"transactions":9,"vwap":1164},"2026-02-24",125.16,126.623,1.199,0.96,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":733,"transactions":9,"vwap":1170},"2026-02-23",125.42,125.424,-2,-1.57,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1054,"transactions":9,"vwap":1176},"2026-02-20",127.33,127.424,1.168,0.93,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":654,"transactions":9,"vwap":1182},"2026-02-19",126.099998,126.256,-0.868,-0.68,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":691,"transactions":9,"vwap":1188},"2026-02-18",127.221,127.124,1.304,1.04,{"date":1192,"open":1193,"high":1181,"low":1194,"close":1194,"change":1195,"percent_change":920,"volume":691,"transactions":9,"vwap":1194},"2026-02-17",125.85,125.82,0.5,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":970,"volume":733,"transactions":9,"vwap":1199},"2026-02-13",124.949,125.32,0.597,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":654,"transactions":9,"vwap":1203},"2026-02-12",124.723,-2.723,-2.14,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":864,"volume":1132,"transactions":9,"vwap":1209},"2026-02-11",127.4,127.446,0.188,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":639,"volume":680,"transactions":9,"vwap":1214},"2026-02-10",127.67,127.258,-0.694,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":654,"transactions":9,"vwap":1218},"2026-02-09",127.952,0.431,0.34,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":742,"percent_change":1224,"volume":654,"transactions":9,"vwap":1223},"2026-02-06",127.521,1.42,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":691,"transactions":9,"vwap":1227},"2026-02-05",125.738,-1.722,-1.35,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":129,"volume":654,"transactions":9,"vwap":1232},"2026-02-04",127.46,0.114,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":332,"volume":680,"transactions":9,"vwap":1237},"2026-02-03",127.059998,127.346,-1.037,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1060,"volume":654,"transactions":9,"vwap":1241},"2026-02-02",128.383,1.501,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":139,"volume":1248,"transactions":9,"vwap":1246},"2026-01-30",126.46,126.882,-0.436,2000,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-29",126.73,127.318,0.045,0.04,1800,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":173,"transactions":9,"vwap":1259},"2026-01-28",127.019997,127.273,-0.218,-0.17,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":43,"volume":654,"transactions":9,"vwap":1264},"2026-01-27",127.491,1.102,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":691,"transactions":9,"vwap":1269},"2026-01-26",126.254,126.389,0.929,0.74,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":616,"volume":733,"transactions":9,"vwap":1274},"2026-01-23",125.46,-0.417,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1178,"percent_change":1271,"volume":1280,"transactions":9,"vwap":1279},"2026-01-22",126.080002,125.877,1300,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":654,"transactions":9,"vwap":1283},"2026-01-21",124.947,1.549,1.26,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":654,"transactions":9,"vwap":1288},"2026-01-20",123.398,-2.161,-1.72,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1017,"volume":903,"transactions":9,"vwap":1295},"2026-01-16",125.875,126.018997,125.559,-0.18,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":119,"volume":733,"transactions":9,"vwap":1299},"2026-01-15",125.739,0.79,{"date":1302,"open":1303,"high":1198,"low":1303,"close":1198,"change":1304,"percent_change":513,"volume":691,"transactions":9,"vwap":1198},"2026-01-14",124.31,-0.375,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":697,"volume":654,"transactions":9,"vwap":1307},"2026-01-13",125.324,-0.894,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":939,"volume":903,"transactions":9,"vwap":1312},"2026-01-12",126.019997,126.218,0.031,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":160,"volume":654,"transactions":9,"vwap":1316},"2026-01-09",126.187,1.1,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":738,"volume":733,"transactions":9,"vwap":1321},"2026-01-08",125.07,125.086998,0.461,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":654,"transactions":9,"vwap":1325},"2026-01-07",124.626,-0.705,-0.56,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-06",124,125.331,1.282,1.03,2300,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":686,"transactions":9,"vwap":1339},"2026-01-05",124.49,124.010002,124.049004,1.753,1.43,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1119,"transactions":9,"vwap":1345},"2026-01-02",121.69,122.296,0.701,0.58,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":448,"volume":876,"transactions":9,"vwap":1351},"2025-12-31",122.18,121.595,-0.844,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1032,"volume":733,"transactions":9,"vwap":1355},"2025-12-30",122.439,-0.132,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":267,"volume":654,"transactions":9,"vwap":1359},"2025-12-29",122.571,-0.586,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":455,"volume":733,"transactions":9,"vwap":1363},"2025-12-26",123.157,-0.078,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1255,"transactions":9,"vwap":1368},"2025-12-24",122.62,123.235,0.579,0.47,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":768,"volume":806,"transactions":9,"vwap":1374},"2025-12-23",122.42,122.656,-0.198,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":497,"volume":733,"transactions":9,"vwap":1378},"2025-12-22",122.854,0.76,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":654,"transactions":9,"vwap":1382},"2025-12-19",122.094002,0.645,0.53,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":920,"volume":654,"transactions":9,"vwap":1387},"2025-12-18",121.449,0.484,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":654,"transactions":9,"vwap":1391},"2025-12-17",120.965,-1.309,-1.07,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-16",122.272,122.64,121.63,122.274,-0.466,-0.38,1900,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1107,"volume":654,"transactions":9,"vwap":1405},"2025-12-15",122.74,-0.066,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":716,"volume":806,"transactions":9,"vwap":1409},"2025-12-12",122.806,-1.172,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":691,"transactions":9,"vwap":1413},"2025-12-11",123.978,0.299,0.24,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":691,"transactions":9,"vwap":1420},"2025-12-10",122.35,123.92,123.679,1.847,1.52,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1296,"volume":1428,"transactions":9,"vwap":1426},"2025-12-09",122.050003,121.832,-0.219,1100,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-08",122.9,122.029999,122.051003,-0.476,-0.39,4400,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":705,"volume":654,"transactions":9,"vwap":1439},"2025-12-05",122.527,0.281,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":129,"volume":654,"transactions":9,"vwap":1444},"2025-12-04",122.37,122.246,0.113,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":104,"volume":173,"transactions":9,"vwap":1449},"2025-12-03",122.14,122.133,0.883,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":109,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-02",121.050003,121.25,0.6,2900,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":639,"percent_change":1462,"volume":691,"transactions":9,"vwap":1461},"2025-12-01",120.63,120.51,120.53,-0.45,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":104,"volume":173,"transactions":9,"vwap":1466},"2025-11-28",120.96,121.07,0.875,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":944,"volume":1119,"transactions":9,"vwap":1472},"2025-11-26",120.48,120.12,120.195,0.677,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":654,"transactions":9,"vwap":1476},"2025-11-25",119.518,2.108,1.8,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":686,"transactions":9,"vwap":1482},"2025-11-24",117.44,117.41,1.681,1.45,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":654,"transactions":9,"vwap":1487},"2025-11-21",115.729,1.598,1.4,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":691,"transactions":9,"vwap":1493},"2025-11-20",117.43,114.131,-1.888,-1.63,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":497,"volume":1119,"transactions":9,"vwap":1499},"2025-11-19",115.87,116.018997,0.712,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":85,"volume":654,"transactions":9,"vwap":1503},"2025-11-18",115.307,-0.278,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":240,"volume":654,"transactions":9,"vwap":1507},"2025-11-17",115.585,-1.184,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":324,"volume":654,"transactions":9,"vwap":1512},"2025-11-14",116.97,116.769,-0.617,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":762,"volume":733,"transactions":9,"vwap":1517},"2025-11-13",117.522,117.386,-2.007,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-12",119.32,119.393,0.203,0.17,2200,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1166,"volume":654,"transactions":9,"vwap":1528},"2025-11-11",119.19,1.135,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":148,"volume":654,"transactions":9,"vwap":1533},"2025-11-10",118.11,118.055,1.369,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":819,"volume":691,"transactions":9,"vwap":1537},"2025-11-07",116.686,0.064,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":806,"transactions":9,"vwap":1542},"2025-11-06",117.32,116.622,-1.414,-1.2,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1085,"percent_change":1178,"volume":903,"transactions":9,"vwap":1548},"2025-11-05",116.676,118.036003,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":84,"volume":903,"transactions":9,"vwap":1552},"2025-11-04",117.62,116.953,-0.948,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":475,"volume":1054,"transactions":9,"vwap":1557},"2025-11-03",117.807,117.901,117.706,-0.275,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1137,"volume":806,"transactions":9,"vwap":1563},"2025-10-31",117.51,118.176,0.805,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":84,"volume":686,"transactions":9,"vwap":1568},"2025-10-30",118.3,117.371,-0.945,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-29",118.25,119.27,118.059998,118.316,-2.356,-1.95,4700,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":205,"volume":1428,"transactions":9,"vwap":1582},"2025-10-28",120.95,120.672,0.032,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":70,"volume":1589,"transactions":9,"vwap":1587},"2025-10-27",120.553,120.64,1.636,2700,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":691,"transactions":9,"vwap":1594},"2025-10-24",118.91,119.2,119.0039978,1.302,1.11,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":733,"transactions":9,"vwap":1600},"2025-10-23",117.45,117.702,0.491,0.42,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":691,"transactions":9,"vwap":1606},"2025-10-22",117.76,117.211,-1.006,-0.85,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":314,"volume":686,"transactions":9,"vwap":1613},"2025-10-21",118.214,118.31,118.217,-0.049,{"date":1616,"open":1617,"high":1618,"low":1069,"close":1618,"change":1619,"percent_change":1620,"volume":1093,"transactions":9,"vwap":1618},"2025-10-20",118.040001,118.266,1.846,1.59,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":792,"volume":1054,"transactions":9,"vwap":1624},"2025-10-17",115.95,116.42,0.45,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":697,"volume":1054,"transactions":9,"vwap":1630},"2025-10-16",117.15,117.54,115.97,-0.827,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1384,"volume":654,"transactions":9,"vwap":1634},"2025-10-15",116.797,0.613,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1137,"volume":903,"transactions":9,"vwap":1640},"2025-10-14",114.85,116.69,116.184,0.794,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":654,"transactions":9,"vwap":1644},"2025-10-13",115.39,1.662,1.46,{"date":1648,"open":1649,"high":1649,"low":23,"close":23,"change":1650,"percent_change":1651,"volume":691,"transactions":9,"vwap":23},"2025-10-10",117.339,-3.205,-2.74,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":341,"volume":733,"transactions":9,"vwap":1655},"2025-10-09",116.47,116.933,-0.299,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1661,"volume":691,"transactions":9,"vwap":1660},"2025-10-08",116.853,117.232,-0.02,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1327,"volume":654,"transactions":9,"vwap":1664},"2025-10-07",117.252,-0.658,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1195,"volume":733,"transactions":9,"vwap":1668},"2025-10-06",117.91,0.582,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":165,"volume":691,"transactions":9,"vwap":1673},"2025-10-03",117.4,117.328,0.234,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":903,"transactions":9,"vwap":1678},"2025-10-02",116.64,117.094002,0.122,0.1,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":805,"volume":654,"transactions":9,"vwap":1683},"2025-10-01",116.972,0.157,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":673,"volume":654,"transactions":9,"vwap":1687},"2025-09-30",116.815,-0.106,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1032,"volume":903,"transactions":9,"vwap":1693},"2025-09-29",116.988,116.767,116.921,-0.134,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":733,"transactions":9,"vwap":1698},"2025-09-26",116.617,117.055,0.711,0.61,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":324,"volume":654,"transactions":9,"vwap":1703},"2025-09-25",116.344,-0.624,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":733,"transactions":9,"vwap":1707},"2025-09-24",116.968,-0.346,-0.29,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":949,"volume":654,"transactions":9,"vwap":1713},"2025-09-23",118.48,117.314,-0.783,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":939,"volume":680,"transactions":9,"vwap":1718},"2025-09-22",117.81,118.097,117.78,0.022,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1384,"volume":691,"transactions":9,"vwap":1724},"2025-09-19",117.53,118.074997,0.627,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":648,"volume":680,"transactions":9,"vwap":1730},"2025-09-18",117.58,116.95,117.448,0.797,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":903,"transactions":9,"vwap":1736},"2025-09-17",116.58,116.693,116.651,0.343,0.29,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":955,"volume":733,"transactions":9,"vwap":1742},"2025-09-16",116.28,116.308,116.26,0.128,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1436,"transactions":9,"vwap":1748},"2025-09-15",116.080002,116.18,0.495,0.43,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1132,"transactions":9,"vwap":1754},"2025-09-12",115.69,115.685,-0.144,-0.12,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":654,"transactions":9,"vwap":1759},"2025-09-11",115.829,1.404,1.23,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1280,"transactions":9,"vwap":1766},"2025-09-10",114.451,114.66,114.425,-0.726,-0.63,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1725,"percent_change":1773,"volume":733,"transactions":9,"vwap":1772},"2025-09-09",115.099998,115.151,0.55,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":205,"volume":1778,"transactions":9,"vwap":1776},"2025-09-08",114.524,0.034,4000,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":869,"volume":654,"transactions":9,"vwap":1781},"2025-09-05",114.49,-0.507,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1085,"percent_change":20,"volume":654,"transactions":9,"vwap":1785},"2025-09-04",114.997,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":654,"transactions":9,"vwap":1788},"2025-09-03",113.914,0.668,0.59,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1064,"volume":654,"transactions":9,"vwap":1793},"2025-09-02",113.246,-0.938,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":483,"volume":654,"transactions":9,"vwap":1797},"2025-08-29",114.184,-0.097,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1415,"volume":654,"transactions":9,"vwap":1801},"2025-08-28",114.281,0.271,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":859,"volume":733,"transactions":9,"vwap":1806},"2025-08-27",113.75,114.010002,0.285,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":859,"volume":654,"transactions":9,"vwap":1810},"2025-08-26",113.725,0.284,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1709,"volume":654,"transactions":9,"vwap":1814},"2025-08-25",113.441,-0.328,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":733,"transactions":9,"vwap":1818},"2025-08-22",113.769,2.297,2.06,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":248,"volume":654,"transactions":9,"vwap":1823},"2025-08-21",111.472,-0.526,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":139,"volume":654,"transactions":9,"vwap":1827},"2025-08-20",111.998,-0.387,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":139,"volume":680,"transactions":9,"vwap":1833},"2025-08-19",112.54,112.27,112.385,-0.381,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1756,"volume":691,"transactions":9,"vwap":1838},"2025-08-18",112.58,112.766,-0.133,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":372,"volume":806,"transactions":9,"vwap":1843},"2025-08-15",113.15,112.899,-0.854,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":654,"transactions":9,"vwap":1847},"2025-08-14",113.753,0.217,0.19,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":648,"volume":654,"transactions":9,"vwap":1852},"2025-08-13",113.536,0.768,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":733,"transactions":9,"vwap":1857},"2025-08-12",112.83,112.768,1.738,1.57,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":903,"transactions":9,"vwap":1863},"2025-08-11",111.39,111.029999,-0.442,-0.4,{"date":1867,"open":1823,"high":1823,"low":1823,"close":1823,"change":1868,"percent_change":1869,"volume":654,"transactions":9,"vwap":1823},"2025-08-08",1.277,1.16,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":483,"volume":1280,"transactions":9,"vwap":1874},"2025-08-07",110.77,110.07,110.195,-0.085,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":903,"transactions":9,"vwap":1879},"2025-08-06",110.32,110.28,0.54,0.49,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":686,"transactions":9,"vwap":1885},"2025-08-05",109.82,109.74,-0.231,-0.21,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":733,"transactions":9,"vwap":1891},"2025-08-04",109.79,109.971,1.379,1.27,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":820,"transactions":9,"vwap":1897},"2025-08-01",108.55,108.592,108.338,-1.949,-1.76,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":733,"transactions":9,"vwap":1904},"2025-07-31",111.6,110.541,-0.139,-0.13,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1688,"percent_change":1911,"volume":1054,"transactions":9,"vwap":1910},"2025-07-30",111.27,110.68,-0.1,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":324,"percent_change":267,"volume":691,"transactions":9,"vwap":1915},"2025-07-29",111.099998,110.786,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":767,"volume":1578,"transactions":9,"vwap":1920},"2025-07-28",111.49,111.55,111.316,-0.248,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1524,"volume":654,"transactions":9,"vwap":1924},"2025-07-25",111.564,0.191,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":435,"volume":733,"transactions":9,"vwap":1929},"2025-07-24",111.787,111.373,0.395,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":172,"volume":173,"transactions":9,"vwap":1934},"2025-07-23",110.21,110.978,110.18,1.098,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":813,"volume":1943,"transactions":9,"vwap":1941},"2025-07-22",109.25,109.889,109.88,0.713,3100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":738,"volume":1949,"transactions":9,"vwap":1947},"2025-07-21",109.56,109.167,0.407,2500,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":380,"volume":654,"transactions":9,"vwap":1952},"2025-07-18",108.76,0.135,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1731,"percent_change":1271,"volume":1248,"transactions":9,"vwap":1958},"2025-07-17",108.32,108.71,108.625,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1107,"volume":1578,"transactions":9,"vwap":1962},"2025-07-16",107.29,107.828,-0.055,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":654,"transactions":9,"vwap":1966},"2025-07-15",107.883,-0.986,-0.91,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1807,"percent_change":934,"volume":654,"transactions":9,"vwap":1971},"2025-07-14",108.869,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":299,"percent_change":1976,"volume":733,"transactions":9,"vwap":1975},"2025-07-11",108.79,108.584,-0.43,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1880,"volume":654,"transactions":9,"vwap":1979},"2025-07-10",109.056999,0.591,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":464,"volume":654,"transactions":9,"vwap":1983},"2025-07-09",108.466,0.412,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1709,"percent_change":850,"volume":733,"transactions":9,"vwap":1987},"2025-07-08",108.054001,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":799,"percent_change":284,"volume":733,"transactions":9,"vwap":1990},"2025-07-07",108.344,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1564,"percent_change":1271,"volume":733,"transactions":9,"vwap":1993},"2025-07-03",109.424,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":160,"volume":654,"transactions":9,"vwap":1996},"2025-07-02",108.619,0.943,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-01",107.676,0.869,0.81,0,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":903,"transactions":9,"vwap":2007},"2025-06-30",106.64,106.807,0.548,0.52,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":733,"transactions":9,"vwap":2013},"2025-06-27",106.11,106.259,105.74,0.542,0.51,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1190,"volume":654,"transactions":9,"vwap":2019},"2025-06-26",105.717,1.088,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":733,"transactions":9,"vwap":2023},"2025-06-25",104.629,0.316,0.3,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":727,"volume":2032,"transactions":9,"vwap":2030},"2025-06-24",103.8,104.44,104.313,1.256,13200,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":43,"volume":654,"transactions":9,"vwap":2035},"2025-06-23",103.056999,0.884,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":455,"volume":654,"transactions":9,"vwap":2039},"2025-06-20",102.173,-0.065,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1524,"volume":654,"transactions":9,"vwap":2043},"2025-06-18",102.238,0.178,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":903,"transactions":9,"vwap":2048},"2025-06-17",102.79,102.059998,-0.943,-0.92,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1248,"transactions":9,"vwap":2055},"2025-06-16",102.82,103.11,103.0029984,1.221,1.2,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":903,"transactions":9,"vwap":2062},"2025-06-13",102.18,102.45,101.782,-1.636,-1.58,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":649,"transactions":9,"vwap":2068},"2025-06-12",103.059998,103.418,0.142,0.14,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":654,"transactions":9,"vwap":2074},"2025-06-11",103.97,103.276,-0.61,-0.59,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1137,"volume":876,"transactions":9,"vwap":2082},"2025-06-10",103.55,103.91,103.54,103.886,0.717,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":1750,"volume":1949,"transactions":9,"vwap":2088},"2025-06-09",103.010002,103.34,103.169,0.437,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":654,"transactions":9,"vwap":2093},"2025-06-06",102.52,102.732,1.517,1.5,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":404,"volume":173,"transactions":9,"vwap":2100},"2025-06-05",100.98,101.53,101.215,-0.069,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":1233,"percent_change":955,"volume":654,"transactions":9,"vwap":2104},"2025-06-04",101.284,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":109,"volume":806,"transactions":9,"vwap":2108},"2025-06-03",100.67,101.17,0.722,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":939,"volume":691,"transactions":9,"vwap":2112},"2025-06-02",100.448,0.024,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":654,"transactions":9,"vwap":2116},"2025-05-30",100.424,-0.007,-0.01,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":654,"transactions":9,"vwap":2121},"2025-05-29",100.431,0.266,0.27,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":1184,"volume":733,"transactions":9,"vwap":2127},"2025-05-28",100.436,100.165,-0.682,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":654,"transactions":9,"vwap":2132},"2025-05-27",100.43,100.847,2.069,2.09,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":173,"transactions":9,"vwap":2138},"2025-05-23",98.94,98.778,-0.841,-0.84,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":314,"volume":1280,"transactions":9,"vwap":2144},"2025-05-22",99.86,99.619,-0.036,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1229,"volume":691,"transactions":9,"vwap":2149},"2025-05-21",100.94,99.655,-1.366,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1327,"percent_change":2154,"volume":654,"transactions":9,"vwap":2153},"2025-05-20",101.021004,-0.55,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1756,"volume":680,"transactions":9,"vwap":2158},"2025-05-19",101.5,101.581,-0.117,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":114,"volume":173,"transactions":9,"vwap":2164},"2025-05-16",101.544,101.7,101.698,0.359,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":705,"volume":2172,"transactions":9,"vwap":2170},"2025-05-15",100.85,101.4,101.339,0.231,5200,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":864,"volume":680,"transactions":9,"vwap":2176},"2025-05-14",101.099998,101.108,0.156,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2002,"volume":1428,"transactions":9,"vwap":2183},"2025-05-13",100.53,101.050003,100.51,100.952,0.812,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1101,"transactions":9,"vwap":2188},"2025-05-12",99.83,100.14,3.885,4.04,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2003,"transactions":9,"vwap":2193},"2025-05-09",96.255,-0.244,-0.25,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":148,"percent_change":1761,"volume":654,"transactions":9,"vwap":2199},"2025-05-08",97.25,96.499,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":-6,"volume":2205,"transactions":9,"vwap":2203},"2025-05-07",94.93,95.329,-0.002,3200,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":1101,"transactions":9,"vwap":2210},"2025-05-06",95.21,95.56,95.331,-0.729,-0.76,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":903,"transactions":9,"vwap":2216},"2025-05-05",96.6,96.059998,-0.872,-0.9,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":806,"transactions":9,"vwap":2223},"2025-05-02",97.099998,97.13,96.932,1.559,1.63,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":813,"volume":680,"transactions":9,"vwap":2229},"2025-05-01",95.824,95.373,0.618,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":1053,"volume":1101,"transactions":9,"vwap":2234},"2025-04-30",92.844,94.755,0.058,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":944,"volume":686,"transactions":9,"vwap":2240},"2025-04-29",93.84,94.75,94.697,0.541,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":1053,"volume":686,"transactions":9,"vwap":2245},"2025-04-28",93.547,94.156,0.056,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":435,"volume":680,"transactions":9,"vwap":2250},"2025-04-25",93.73,94.099998,0.338,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":903,"transactions":9,"vwap":2255},"2025-04-24",92.94,93.762,1.806,1.96,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":806,"transactions":9,"vwap":2262},"2025-04-23",93.33,91.88,91.956,1.741,1.93,{"date":179,"open":175,"high":2266,"low":175,"close":2266,"change":2267,"percent_change":124,"volume":1119,"transactions":9,"vwap":2266},90.215,0.885]